Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 7.142 | 7.364 | 7.048 | 7.142 | 176,955 | -0.20(-2.78%) |
Jul 29, 2010 | 7.398 | 7.526 | 7.159 | 7.347 | 225,397 | -0.01(-0.12%) |
Jul 28, 2010 | 7.355 | 7.747 | 7.262 | 7.355 | 977 | -0.39(-5.06%) |
Jul 27, 2010 | 7.756 | 7.977 | 7.620 | 7.747 | 345,578 | +0.09(+1.11%) |
Jul 26, 2010 | 7.355 | 7.679 | 7.330 | 7.662 | 403,455 | +0.36(+4.90%) |
Jul 23, 2010 | 6.861 | 7.330 | 6.810 | 7.304 | 257,353 | +0.43(+6.20%) |
Jul 22, 2010 | 6.818 | 6.938 | 6.708 | 6.878 | 189,571 | +0.14(+2.15%) |
Jul 21, 2010 | 6.938 | 7.040 | 6.682 | 6.733 | 237,805 | -0.18(-2.59%) |
Jul 20, 2010 | 6.972 | 7.031 | 6.716 | 6.912 | 439,384 | -0.14(-1.93%) |
Jul 19, 2010 | 7.057 | 7.066 | 6.904 | 7.048 | 230,712 | +0.08(+1.10%) |
Jul 16, 2010 | 6.972 | 7.423 | 6.946 | 6.972 | 296,522 | -0.50(-6.73%) |
Jul 15, 2010 | 7.833 | 7.858 | 7.364 | 7.475 | 231,067 | -0.37(-4.67%) |
Jul 14, 2010 | 7.969 | 7.995 | 7.781 | 7.841 | 91,203 | -0.15(-1.92%) |
Jul 13, 2010 | 7.995 | 8.012 | 7.713 | 7.995 | 2,390 | +0.20(+2.51%) |
Jul 12, 2010 | 7.688 | 7.858 | 7.560 | 7.798 | 149,064 | +0.07(+0.88%) |
Jul 09, 2010 | 7.730 | 7.739 | 7.509 | 7.730 | 113,622 | +0.20(+2.60%) |
Jul 08, 2010 | 7.534 | 7.543 | 7.313 | 7.534 | 726 | +0.26(+3.63%) |
Jul 07, 2010 | 7.253 | 7.287 | 7.100 | 7.270 | 397,936 | +0.07(+0.95%) |
Jul 06, 2010 | 7.202 | 7.628 | 7.125 | 7.202 | 1,222 | -0.14(-1.97%) |
Jul 02, 2010 | 7.347 | 7.551 | 7.066 | 7.347 | 237,525 | -0.15(-2.05%) |
Jul 01, 2010 | 7.543 | 7.713 | 7.253 | 7.500 | 567,907 | -0.02(-0.23%) |
Jun 30, 2010 | 7.517 | 8.088 | 7.466 | 7.517 | 3,208 | -0.45(-5.67%) |
Jun 29, 2010 | 8.489 | 8.497 | 7.867 | 7.969 | 689,558 | -0.83(-9.40%) |
Jun 25, 2010 | 8.796 | 9.111 | 8.480 | 8.796 | 3,119,734 | +0.01(+0.10%) |
Jun 24, 2010 | 8.506 | 8.821 | 8.361 | 8.787 | 631,436 | +0.24(+2.79%) |
Jun 23, 2010 | 8.412 | 8.693 | 8.242 | 8.549 | 354,877 | +0.14(+1.72%) |
Jun 22, 2010 | 8.591 | 8.838 | 8.301 | 8.404 | 277,448 | -0.24(-2.76%) |
Jun 21, 2010 | 9.000 | 9.094 | 8.617 | 8.642 | 220,406 | -0.34(-3.80%) |
Jun 18, 2010 | 8.983 | 9.316 | 8.941 | 8.983 | 302,768 | -0.20(-2.14%) |
Jun 17, 2010 | 9.256 | 9.264 | 8.840 | 9.179 | 411,731 | -0.10(-1.10%) |
Jun 16, 2010 | 9.273 | 9.341 | 9.060 | 9.281 | 241,955 | +0.00(+0.00%) |
Jun 15, 2010 | 8.583 | 9.290 | 8.472 | 9.281 | 453,608 | +0.66(+7.61%) |
Jun 14, 2010 | 8.796 | 8.864 | 8.463 | 8.625 | 453,692 | -0.10(-1.17%) |
Jun 11, 2010 | 8.821 | 9.111 | 8.523 | 8.727 | 488,842 | -0.25(-2.75%) |
Jun 10, 2010 | 9.111 | 9.401 | 8.906 | 8.975 | 215,130 | -0.07(-0.75%) |
Jun 09, 2010 | 8.762 | 9.273 | 8.762 | 9.043 | 263,121 | +0.30(+3.41%) |
Jun 08, 2010 | 9.188 | 9.188 | 8.600 | 8.745 | 360,507 | -0.38(-4.20%) |
Jun 07, 2010 | 10.19 | 10.19 | 9.103 | 9.128 | 284,983 | -0.97(-9.62%) |
Jun 04, 2010 | 10.10 | 10.64 | 10.07 | 10.10 | 233,208 | -0.64(-5.95%) |
Jun 03, 2010 | 10.59 | 10.78 | 10.56 | 10.74 | 379,855 | +0.14(+1.36%) |
Jun 02, 2010 | 10.48 | 10.66 | 10.36 | 10.59 | 913,575 | +0.18(+1.72%) |
Jun 01, 2010 | 10.34 | 10.76 | 10.30 | 10.41 | 272,845 | -0.24(-2.24%) |
May 28, 2010 | 10.65 | 11.20 | 10.50 | 10.65 | 313,781 | -0.32(-2.95%) |
May 27, 2010 | 10.41 | 10.99 | 10.24 | 10.98 | 213,802 | +0.86(+8.51%) |
May 26, 2010 | 10.32 | 10.65 | 10.11 | 10.12 | 255,281 | -0.14(-1.41%) |
May 25, 2010 | 10.22 | 10.32 | 9.691 | 10.26 | 141,367 | -0.13(-1.23%) |
May 24, 2010 | 10.41 | 10.98 | 10.30 | 10.39 | 258,579 | +0.00(+0.00%) |
May 21, 2010 | 10.23 | 10.67 | 10.05 | 10.39 | 179,310 | +0.08(+0.74%) |
May 20, 2010 | 10.37 | 10.65 | 10.29 | 10.31 | 404,179 | -0.77(-6.92%) |
May 19, 2010 | 11.05 | 11.47 | 11.03 | 11.08 | 400,945 | -0.13(-1.14%) |
May 18, 2010 | 11.33 | 11.54 | 11.17 | 11.21 | 287,264 | -0.09(-0.75%) |
May 17, 2010 | 11.26 | 11.51 | 10.70 | 11.29 | 318,207 | +0.01(+0.08%) |
May 14, 2010 | 11.28 | 11.31 | 11.14 | 11.28 | 249,143 | -0.05(-0.45%) |
May 13, 2010 | 11.35 | 11.42 | 11.27 | 11.34 | 234,753 | -0.02(-0.15%) |
May 12, 2010 | 11.63 | 11.66 | 11.29 | 11.35 | 321,739 | -0.14(-1.19%) |
May 11, 2010 | 11.66 | 11.78 | 11.47 | 11.49 | 266,994 | +0.21(+1.89%) |
May 10, 2010 | 11.11 | 11.28 | 11.01 | 11.28 | 363,141 | +0.49(+4.50%) |
May 07, 2010 | 10.62 | 11.14 | 10.41 | 10.79 | 639,924 | +1.03(+10.57%) |
May 06, 2010 | 11.63 | 11.91 | 9.375 | 9.759 | 703,928 | -1.96(-16.73%) |
May 05, 2010 | 11.77 | 12.15 | 11.38 | 11.72 | 217,133 | -0.24(-2.00%) |
May 04, 2010 | 12.09 | 12.20 | 11.80 | 11.96 | 309,254 | -0.40(-3.24%) |
May 03, 2010 | 12.40 | 12.63 | 12.07 | 12.36 | 297,815 | -0.05(-0.41%) |
Apr 30, 2010 | 12.64 | 12.77 | 12.38 | 12.41 | 187,582 | -0.27(-2.15%) |
Apr 29, 2010 | 12.72 | 12.83 | 12.55 | 12.68 | 257,199 | +0.13(+1.02%) |
Apr 28, 2010 | 12.39 | 12.75 | 12.29 | 12.55 | 330,979 | +0.20(+1.66%) |
Apr 27, 2010 | 12.78 | 13.09 | 12.27 | 12.35 | 272,636 | -0.44(-3.46%) |
Apr 26, 2010 | 12.78 | 12.88 | 12.72 | 12.79 | 335,239 | +0.10(+0.81%) |
Apr 23, 2010 | 12.78 | 12.84 | 12.45 | 12.69 | 143,692 | -0.05(-0.40%) |
Apr 22, 2010 | 12.77 | 12.86 | 12.62 | 12.74 | 289,000 | -0.10(-0.80%) |
Apr 21, 2010 | 12.71 | 12.92 | 12.61 | 12.84 | 243,585 | +0.12(+0.94%) |
Apr 20, 2010 | 12.52 | 12.78 | 12.42 | 12.72 | 332,611 | +0.37(+2.97%) |
Apr 19, 2010 | 12.74 | 12.99 | 12.01 | 12.36 | 392,478 | -0.35(-2.75%) |
Apr 16, 2010 | 13.45 | 13.64 | 12.65 | 12.71 | 668,635 | -0.72(-5.33%) |
Apr 15, 2010 | 12.86 | 13.51 | 12.57 | 13.42 | 519,662 | +0.65(+5.07%) |
Apr 14, 2010 | 11.44 | 12.88 | 11.44 | 12.78 | 582,329 | +1.41(+12.45%) |
Apr 13, 2010 | 11.32 | 11.40 | 11.08 | 11.36 | 326,909 | +0.12(+1.06%) |
Apr 12, 2010 | 11.16 | 11.53 | 11.16 | 11.24 | 342,508 | +0.05(+0.46%) |
Apr 09, 2010 | 10.63 | 11.34 | 10.63 | 11.19 | 228,320 | +0.49(+4.62%) |
Apr 08, 2010 | 10.47 | 10.88 | 10.37 | 10.70 | 162,036 | +0.10(+0.97%) |
Apr 07, 2010 | 10.70 | 10.94 | 10.36 | 10.59 | 417,421 | -0.10(-0.96%) |
Apr 06, 2010 | 10.16 | 10.97 | 10.12 | 10.70 | 695,702 | +0.57(+5.64%) |
Apr 05, 2010 | 10.24 | 10.38 | 10.10 | 10.13 | 240,126 | -0.17(-1.66%) |
Apr 01, 2010 | 10.18 | 10.30 | 10.30 | 10.30 | 233,721 | +0.16(+1.60%) |
Mar 31, 2010 | 10.24 | 10.40 | 10.02 | 10.13 | 163,272 | -0.06(-0.58%) |
Mar 30, 2010 | 10.10 | 10.44 | 10.06 | 10.19 | 308,925 | +0.18(+1.79%) |
Mar 29, 2010 | 9.878 | 10.07 | 9.691 | 10.01 | 213,101 | +0.25(+2.53%) |
Mar 26, 2010 | 9.656 | 9.983 | 9.554 | 9.767 | 312,354 | +0.21(+2.23%) |
Mar 25, 2010 | 9.801 | 10.21 | 9.503 | 9.554 | 535,342 | +0.03(+0.36%) |
Mar 24, 2010 | 9.810 | 9.810 | 9.452 | 9.520 | 148,537 | -0.26(-2.62%) |
Mar 23, 2010 | 9.648 | 9.818 | 9.460 | 9.776 | 231,119 | +0.20(+2.05%) |
Mar 22, 2010 | 10.09 | 10.14 | 9.563 | 9.580 | 222,477 | -0.55(-5.47%) |
Mar 19, 2010 | 9.375 | 10.23 | 9.213 | 10.13 | 607,928 | +0.81(+8.68%) |
Mar 18, 2010 | 9.341 | 9.401 | 9.290 | 9.324 | 81,973 | -0.09(-1.00%) |
Mar 17, 2010 | 9.460 | 9.563 | 9.358 | 9.418 | 99,449 | -0.07(-0.72%) |
Mar 16, 2010 | 9.418 | 9.563 | 9.247 | 9.486 | 116,669 | +0.12(+1.27%) |
Mar 15, 2010 | 9.401 | 9.426 | 9.350 | 9.367 | 183,177 | -0.38(-3.85%) |
Mar 12, 2010 | 10.08 | 10.09 | 9.691 | 9.742 | 106,947 | -0.25(-2.47%) |
Mar 11, 2010 | 9.674 | 10.03 | 9.674 | 9.989 | 88,741 | +0.20(+2.00%) |
Mar 10, 2010 | 9.452 | 9.810 | 9.128 | 9.793 | 351,657 | +0.26(+2.77%) |
Mar 09, 2010 | 9.929 | 9.929 | 9.486 | 9.529 | 171,318 | -0.38(-3.87%) |
Mar 08, 2010 | 10.39 | 10.40 | 9.912 | 9.912 | 200,546 | -0.37(-3.57%) |
Mar 05, 2010 | 10.24 | 10.38 | 10.11 | 10.28 | 123,627 | +0.09(+0.92%) |
Mar 04, 2010 | 9.938 | 10.23 | 9.665 | 10.18 | 150,896 | +0.25(+2.49%) |
Mar 03, 2010 | 10.06 | 10.16 | 9.622 | 9.938 | 261,589 | -0.14(-1.43%) |
Mar 02, 2010 | 9.750 | 10.14 | 9.554 | 10.08 | 769,006 | +0.36(+3.67%) |
Mar 01, 2010 | 8.864 | 10.26 | 8.864 | 9.725 | 743,549 | +1.06(+12.19%) |
Feb 26, 2010 | 8.523 | 8.898 | 8.489 | 8.668 | 403,585 | +0.18(+2.11%) |
Feb 25, 2010 | 7.654 | 8.506 | 7.654 | 8.489 | 237,549 | +0.79(+10.30%) |
Feb 24, 2010 | 7.671 | 7.926 | 7.594 | 7.696 | 183,091 | +0.15(+2.03%) |
Feb 23, 2010 | 7.381 | 7.756 | 7.330 | 7.543 | 259,150 | -0.06(-0.78%) |
Feb 22, 2010 | 7.321 | 7.713 | 7.279 | 7.602 | 172,419 | +0.27(+3.72%) |
Feb 19, 2010 | 7.193 | 7.458 | 7.134 | 7.330 | 67,083 | +0.07(+0.94%) |
Feb 18, 2010 | 7.347 | 7.628 | 7.193 | 7.262 | 89,959 | -0.09(-1.27%) |
Feb 17, 2010 | 7.781 | 7.816 | 7.347 | 7.355 | 123,919 | -0.36(-4.64%) |
Feb 16, 2010 | 7.151 | 7.807 | 7.057 | 7.713 | 126,317 | +0.57(+8.00%) |
Feb 12, 2010 | 7.210 | 7.142 | 7.142 | 7.142 | 96,680 | -0.21(-2.90%) |
Feb 11, 2010 | 6.921 | 7.372 | 6.844 | 7.355 | 173,980 | +0.44(+6.41%) |
Feb 10, 2010 | 7.066 | 7.176 | 6.844 | 6.912 | 108,829 | -0.15(-2.17%) |
Feb 09, 2010 | 7.074 | 7.151 | 6.887 | 7.066 | 108,091 | +0.05(+0.73%) |
Feb 08, 2010 | 6.997 | 7.210 | 6.887 | 7.014 | 95,774 | -0.03(-0.48%) |
Feb 05, 2010 | 7.423 | 7.423 | 6.733 | 7.048 | 171,927 | -0.38(-5.05%) |
Feb 04, 2010 | 7.671 | 7.722 | 7.389 | 7.423 | 129,675 | -0.25(-3.22%) |
Feb 03, 2010 | 7.960 | 7.988 | 7.585 | 7.671 | 117,656 | -0.33(-4.15%) |
Feb 02, 2010 | 7.296 | 8.054 | 7.168 | 8.003 | 176,462 | +0.80(+11.12%) |
Feb 01, 2010 | 7.210 | 7.355 | 7.100 | 7.202 | 94,619 | -0.01(-0.12%) |
Jan 29, 2010 | 7.108 | 7.466 | 7.006 | 7.210 | 148,723 | +0.08(+1.08%) |
Jan 28, 2010 | 7.193 | 7.202 | 7.134 | 7.134 | 60,881 | -0.03(-0.36%) |
Jan 27, 2010 | 7.100 | 7.176 | 6.801 | 7.159 | 98,867 | +0.02(+0.24%) |
Jan 26, 2010 | 7.296 | 7.296 | 6.985 | 7.142 | 156,550 | -0.17(-2.33%) |
Jan 25, 2010 | 7.185 | 7.509 | 7.074 | 7.313 | 187,120 | +0.25(+3.50%) |
Jan 22, 2010 | 7.270 | 7.270 | 6.912 | 7.066 | 271,448 | -0.27(-3.72%) |
Jan 21, 2010 | 7.066 | 7.568 | 7.006 | 7.338 | 225,644 | +0.33(+4.74%) |
Jan 20, 2010 | 7.006 | 7.185 | 6.938 | 7.006 | 243,828 | +0.01(+0.12%) |
Jan 19, 2010 | 6.955 | 7.031 | 6.878 | 6.997 | 68,014 | +0.09(+1.36%) |
Jan 15, 2010 | 6.716 | 6.904 | 6.904 | 6.904 | 286,051 | +0.26(+3.98%) |
Jan 14, 2010 | 6.443 | 6.673 | 6.384 | 6.639 | 55,977 | +0.19(+2.91%) |
Jan 13, 2010 | 6.341 | 6.494 | 6.205 | 6.452 | 134,909 | +0.08(+1.20%) |
Jan 12, 2010 | 6.512 | 6.546 | 6.256 | 6.375 | 136,153 | -0.22(-3.36%) |
Jan 11, 2010 | 6.614 | 6.673 | 6.384 | 6.597 | 52,694 | -0.03(-0.51%) |
Jan 08, 2010 | 6.554 | 6.699 | 6.486 | 6.631 | 89,690 | +0.10(+1.57%) |
Jan 07, 2010 | 6.350 | 6.580 | 6.316 | 6.529 | 99,345 | +0.22(+3.51%) |
Jan 06, 2010 | 6.043 | 6.358 | 6.026 | 6.307 | 148,869 | +0.21(+3.50%) |
Jan 05, 2010 | 6.051 | 6.094 | 5.992 | 6.094 | 66,986 | +0.02(+0.28%) |
Jan 04, 2010 | 6.009 | 6.154 | 5.923 | 6.077 | 139,428 | +0.05(+0.85%) |
Dec 31, 2009 | 5.881 | 6.026 | 6.026 | 6.026 | 72,627 | +0.09(+1.43%) |
Dec 30, 2009 | 6.128 | 6.128 | 5.855 | 5.941 | 292,949 | -0.21(-3.46%) |
Dec 29, 2009 | 6.034 | 6.222 | 5.935 | 6.154 | 62,063 | +0.05(+0.84%) |
Dec 28, 2009 | 6.384 | 6.392 | 5.975 | 6.102 | 207,296 | -0.34(-5.29%) |
Dec 24, 2009 | 6.503 | 6.691 | 6.426 | 6.443 | 62,627 | -0.09(-1.43%) |
Dec 23, 2009 | 6.818 | 6.887 | 6.477 | 6.537 | 169,894 | -0.28(-4.13%) |
Dec 22, 2009 | 6.324 | 6.904 | 6.239 | 6.818 | 283,116 | +0.44(+6.95%) |
Dec 21, 2009 | 6.111 | 6.605 | 6.094 | 6.375 | 152,766 | +0.19(+3.03%) |
Dec 18, 2009 | 5.915 | 6.264 | 5.898 | 6.188 | 355,680 | +0.31(+5.22%) |
Dec 17, 2009 | 5.592 | 5.949 | 5.591 | 5.881 | 73,557 | +0.15(+2.68%) |
Dec 16, 2009 | 5.727 | 5.744 | 5.625 | 5.728 | 73,933 | +0.06(+1.05%) |
Dec 15, 2009 | 5.847 | 5.906 | 5.361 | 5.668 | 509,177 | -0.26(-4.32%) |
Dec 14, 2009 | 5.591 | 5.949 | 5.574 | 5.923 | 292,843 | +0.28(+4.98%) |
Dec 11, 2009 | 5.540 | 5.659 | 5.446 | 5.642 | 101,589 | +0.07(+1.22%) |
Dec 10, 2009 | 5.463 | 5.574 | 5.429 | 5.574 | 133,453 | +0.09(+1.71%) |
Dec 09, 2009 | 5.412 | 5.514 | 5.369 | 5.480 | 138,166 | +0.01(+0.16%) |
Dec 08, 2009 | 5.463 | 5.472 | 5.310 | 5.472 | 90,961 | +0.03(+0.63%) |
Dec 07, 2009 | 5.404 | 5.480 | 5.327 | 5.438 | 119,073 | +0.08(+1.43%) |
Dec 04, 2009 | 5.011 | 5.378 | 4.926 | 5.361 | 243,511 | +0.40(+8.08%) |
Dec 03, 2009 | 5.173 | 5.216 | 4.918 | 4.960 | 99,895 | -0.26(-4.90%) |
Dec 02, 2009 | 5.182 | 5.310 | 5.114 | 5.216 | 72,038 | -0.02(-0.33%) |
Dec 01, 2009 | 5.259 | 5.369 | 5.190 | 5.233 | 163,168 | -0.03(-0.65%) |
Nov 30, 2009 | 5.020 | 5.352 | 5.020 | 5.267 | 492,302 | +0.17(+3.34%) |
Nov 27, 2009 | 5.054 | 5.131 | 4.833 | 5.097 | 123,275 | -0.09(-1.64%) |
Nov 25, 2009 | 5.233 | 5.267 | 5.156 | 5.182 | 101,821 | -0.01(-0.16%) |
Nov 24, 2009 | 5.190 | 5.276 | 5.063 | 5.190 | 258,964 | -0.05(-0.98%) |
Nov 23, 2009 | 5.344 | 5.489 | 5.097 | 5.242 | 263,380 | -0.09(-1.60%) |
Nov 20, 2009 | 5.361 | 5.378 | 5.284 | 5.327 | 122,804 | -0.09(-1.73%) |
Nov 19, 2009 | 5.540 | 5.548 | 5.335 | 5.421 | 92,837 | -0.14(-2.60%) |
Nov 18, 2009 | 5.710 | 5.787 | 5.497 | 5.565 | 96,402 | -0.11(-1.95%) |
Nov 17, 2009 | 5.565 | 5.719 | 5.565 | 5.676 | 134,406 | +0.09(+1.68%) |
Nov 16, 2009 | 5.548 | 5.642 | 5.455 | 5.583 | 169,347 | +0.15(+2.83%) |
Nov 13, 2009 | 5.352 | 5.489 | 5.335 | 5.429 | 153,633 | -0.01(-0.16%) |
Nov 12, 2009 | 5.668 | 5.830 | 5.421 | 5.438 | 155,097 | -0.26(-4.63%) |
Nov 11, 2009 | 5.565 | 5.771 | 5.565 | 5.702 | 180,259 | +0.22(+4.04%) |
Nov 10, 2009 | 5.523 | 5.676 | 5.378 | 5.480 | 223,479 | -0.16(-2.87%) |
Nov 09, 2009 | 5.685 | 5.753 | 5.422 | 5.642 | 246,811 | -0.07(-1.19%) |
Nov 06, 2009 | 5.744 | 5.915 | 5.557 | 5.710 | 191,910 | -0.14(-2.33%) |
Nov 05, 2009 | 5.625 | 5.864 | 5.525 | 5.847 | 219,936 | +0.26(+4.73%) |
Nov 04, 2009 | 5.736 | 5.864 | 5.514 | 5.583 | 405,170 | -0.04(-0.76%) |
Nov 03, 2009 | 6.230 | 6.298 | 5.182 | 5.625 | 1,248,648 | -0.95(-14.40%) |
Nov 02, 2009 | 6.094 | 6.750 | 6.060 | 6.571 | 820,516 | +0.54(+8.90%) |
Oct 30, 2009 | 6.742 | 6.776 | 6.000 | 6.034 | 637,354 | -0.66(-9.81%) |
Oct 29, 2009 | 6.699 | 6.878 | 6.384 | 6.691 | 639,661 | +0.07(+1.03%) |
Oct 28, 2009 | 6.972 | 6.989 | 6.614 | 6.622 | 831,516 | -0.39(-5.59%) |
Oct 27, 2009 | 7.458 | 7.526 | 6.759 | 7.014 | 374,133 | -0.37(-4.97%) |
Oct 26, 2009 | 8.080 | 8.122 | 7.279 | 7.381 | 343,526 | -0.59(-7.38%) |
Oct 23, 2009 | 7.884 | 7.977 | 7.798 | 7.969 | 245,064 | -0.19(-2.30%) |
Oct 22, 2009 | 7.977 | 8.267 | 7.926 | 8.156 | 341,136 | +0.14(+1.81%) |
Oct 21, 2009 | 8.088 | 8.182 | 7.901 | 8.012 | 994,229 | -0.03(-0.32%) |
Oct 20, 2009 | 7.892 | 8.063 | 7.867 | 8.037 | 483,776 | +0.09(+1.18%) |
Oct 19, 2009 | 7.875 | 8.080 | 7.824 | 7.943 | 558,965 | +0.18(+2.31%) |
Oct 16, 2009 | 7.679 | 7.781 | 7.347 | 7.764 | 619,973 | +0.09(+1.22%) |
Oct 15, 2009 | 7.372 | 7.696 | 7.227 | 7.671 | 506,483 | +0.23(+3.09%) |
Oct 14, 2009 | 6.767 | 7.475 | 6.767 | 7.441 | 630,845 | +0.66(+9.81%) |
Oct 13, 2009 | 6.554 | 6.818 | 6.358 | 6.776 | 530,284 | +0.27(+4.19%) |
Oct 12, 2009 | 6.358 | 6.546 | 6.213 | 6.503 | 398,570 | +0.25(+3.95%) |
Oct 09, 2009 | 6.034 | 6.401 | 6.000 | 6.256 | 404,648 | +0.22(+3.67%) |
Oct 08, 2009 | 6.000 | 6.137 | 5.889 | 6.034 | 126,995 | +0.14(+2.46%) |
Oct 07, 2009 | 5.727 | 5.889 | 5.583 | 5.889 | 207,479 | +0.02(+0.29%) |
Oct 06, 2009 | 5.531 | 6.128 | 5.455 | 5.872 | 594,899 | +0.42(+7.66%) |
Oct 05, 2009 | 4.730 | 5.583 | 4.662 | 5.455 | 994,189 | +0.81(+17.43%) |
Oct 02, 2009 | 4.355 | 4.688 | 4.355 | 4.645 | 228,511 | +0.18(+4.01%) |
Oct 01, 2009 | 4.389 | 4.483 | 4.270 | 4.466 | 179,207 | +0.12(+2.75%) |
Sep 30, 2009 | 4.517 | 4.602 | 4.261 | 4.347 | 119,050 | -0.18(-3.95%) |
Sep 29, 2009 | 4.551 | 4.747 | 4.449 | 4.526 | 266,007 | +0.09(+1.92%) |
Sep 28, 2009 | 4.449 | 4.619 | 4.415 | 4.440 | 187,801 | +0.07(+1.56%) |
Sep 25, 2009 | 4.261 | 4.449 | 4.261 | 4.372 | 357,457 | +0.04(+0.98%) |
Sep 24, 2009 | 4.142 | 4.347 | 4.091 | 4.330 | 385,850 | +0.19(+4.53%) |
Sep 23, 2009 | 4.304 | 4.304 | 3.963 | 4.142 | 237,653 | -0.14(-3.38%) |
Sep 22, 2009 | 4.364 | 4.475 | 4.244 | 4.287 | 80,737 | +0.01(+0.20%) |
Sep 21, 2009 | 4.261 | 4.321 | 4.210 | 4.279 | 93,925 | +0.02(+0.40%) |
Sep 18, 2009 | 4.636 | 4.636 | 4.159 | 4.261 | 214,499 | -0.32(-6.89%) |
Sep 17, 2009 | 4.526 | 4.756 | 4.500 | 4.577 | 262,375 | +0.38(+9.15%) |
Sep 16, 2009 | 4.031 | 4.526 | 4.006 | 4.193 | 289,094 | +0.19(+4.68%) |
Sep 15, 2009 | 4.074 | 4.261 | 4.006 | 4.006 | 147,444 | -0.05(-1.26%) |
Sep 14, 2009 | 3.997 | 4.117 | 3.904 | 4.057 | 176,573 | -0.03(-0.63%) |
Sep 11, 2009 | 4.142 | 4.193 | 3.989 | 4.082 | 220,360 | -0.03(-0.83%) |
Sep 10, 2009 | 3.861 | 4.192 | 3.861 | 4.117 | 289,132 | +0.25(+6.39%) |
Sep 09, 2009 | 3.767 | 3.972 | 3.767 | 3.869 | 103,479 | +0.07(+1.79%) |
Sep 08, 2009 | 4.048 | 4.082 | 3.742 | 3.801 | 151,291 | -0.24(-5.91%) |
Sep 04, 2009 | 3.793 | 4.176 | 3.767 | 4.040 | 148,542 | +0.21(+5.57%) |
Sep 03, 2009 | 3.955 | 3.955 | 3.443 | 3.827 | 156,620 | -0.07(-1.75%) |
Sep 02, 2009 | 3.673 | 3.972 | 3.631 | 3.895 | 106,190 | +0.18(+4.82%) |
Sep 01, 2009 | 4.134 | 4.176 | 3.648 | 3.716 | 322,302 | -0.45(-10.84%) |
Aug 31, 2009 | 4.219 | 4.253 | 3.938 | 4.168 | 162,105 | -0.08(-1.81%) |
Aug 28, 2009 | 4.304 | 4.415 | 4.142 | 4.244 | 250,672 | +0.03(+0.61%) |
Aug 27, 2009 | 4.193 | 4.244 | 4.100 | 4.219 | 145,990 | +0.04(+1.02%) |
Aug 26, 2009 | 4.134 | 4.347 | 4.048 | 4.176 | 203,363 | -0.05(-1.21%) |
Aug 25, 2009 | 3.921 | 4.381 | 3.921 | 4.227 | 334,482 | +0.37(+9.49%) |
Aug 24, 2009 | 3.861 | 4.168 | 3.835 | 3.861 | 176,780 | -0.03(-0.66%) |
Aug 21, 2009 | 3.793 | 4.031 | 3.793 | 3.886 | 144,542 | +0.05(+1.33%) |
Aug 20, 2009 | 3.622 | 4.023 | 3.622 | 3.835 | 264,379 | +0.20(+5.63%) |
Aug 19, 2009 | 3.537 | 3.673 | 3.477 | 3.631 | 138,686 | -0.01(-0.23%) |
Aug 18, 2009 | 3.452 | 3.673 | 3.452 | 3.639 | 328,338 | +0.08(+2.15%) |
Aug 17, 2009 | 3.622 | 3.707 | 3.384 | 3.563 | 266,492 | -0.14(-3.68%) |
Aug 14, 2009 | 3.844 | 3.963 | 3.580 | 3.699 | 355,219 | -0.19(-4.82%) |
Aug 13, 2009 | 3.665 | 4.117 | 3.580 | 3.886 | 351,363 | +0.26(+7.29%) |
Aug 12, 2009 | 3.511 | 3.742 | 3.511 | 3.622 | 369,945 | +0.00(+0.00%) |
Aug 11, 2009 | 3.682 | 3.742 | 3.580 | 3.622 | 421,345 | -0.09(-2.30%) |
Aug 10, 2009 | 3.707 | 4.040 | 3.511 | 3.707 | 405,895 | +0.03(+0.69%) |
Aug 07, 2009 | 3.384 | 3.716 | 3.324 | 3.682 | 861,434 | +0.39(+11.92%) |
Aug 06, 2009 | 3.554 | 3.980 | 3.145 | 3.290 | 969,547 | -0.40(-10.85%) |
Aug 05, 2009 | 3.026 | 3.776 | 2.864 | 3.690 | 1,277,126 | +0.72(+24.07%) |
Aug 04, 2009 | 2.506 | 3.298 | 2.463 | 2.975 | 1,236,398 | +0.35(+13.44%) |